Free Trial

Sherwin-Williams (SHW) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free SHW Stock Alerts
$319.92
-0.53 (-0.17%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Sherwin-Williams Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
-0.32%
3 Month
Performance
+2.62%
6 Month
Performance
+25.13%
Year-To-Date
Performance
+2.57%
1 Year
Performance
+39.10%
Receive SHW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

SHW Stock Chart for Friday, May, 10, 2024

SHW Chart by TradingView

Sherwin-Williams Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$319.02$320.43
+0.44%		$320.87$317.431.29 million shs$81.24 billion
05/08/2024$318.75$319.02
+0.08%		$319.92$317.47933,215 shs$80.89 billion
05/07/2024$314.93$318.75
+1.21%		$319.83$314.581.78 million shs$80.82 billion
05/06/2024$311.30$314.93
+1.17%		$315.48$311.661.53 million shs$79.85 billion
05/03/2024$304.46$311.30
+2.25%		$315.57$310.952.01 million shs$78.93 billion
05/02/2024$303.36$304.46
+0.36%		$306.25$300.641.52 million shs$77.47 billion
05/01/2024$299.60$303.36
+1.26%		$307.72$298.371.95 million shs$77.19 billion
04/30/2024$306.09$299.60
-2.12%		$305.10$299.111.78 million shs$76.24 billion
04/29/2024$306.45$306.09
-0.12%		$309.77$304.911.65 million shs$77.89 billion
04/26/2024$304.80$306.45
+0.54%		$309.91$305.901.37 million shs$77.98 billion
04/25/2024$303.74$304.80
+0.35%		$307.54$299.822.00 million shs$77.56 billion
04/24/2024$302.34$303.74
+0.46%		$304.16$300.362.19 million shs$77.29 billion
04/23/2024$309.26$302.34
-2.24%		$304.61$294.554.43 million shs$76.93 billion
04/22/2024$305.96$309.26
+1.08%		$311.99$304.921.60 million shs$78.69 billion
04/19/2024$309.38$305.96
-1.11%		$311.15$305.371.56 million shs$77.85 billion
04/18/2024$310.16$309.38
-0.25%		$313.24$307.661.12 million shs$78.72 billion
04/17/2024$308.35$310.16
+0.59%		$311.40$307.841.52 million shs$78.92 billion
04/16/2024$313.97$308.35
-1.79%		$311.91$306.931.44 million shs$78.46 billion
04/15/2024$318.25$313.97
-1.34%		$322.05$313.421.74 million shs$79.89 billion
04/12/2024$319.89$318.25
-0.51%		$319.25$315.051.27 million shs$80.98 billion
04/11/2024$320.96$319.89
-0.33%		$322.40$319.321.32 million shs$81.40 billion
04/10/2024$334.58$320.96
-4.07%		$327.84$320.961.56 million shs$81.67 billion
04/09/2024$332.30$334.58
+0.69%		$335.61$327.32789,944 shs$85.14 billion
04/08/2024$331.85$332.30
+0.14%		$333.54$330.941.05 million shs$84.56 billion
04/05/2024$329.86$331.85
+0.60%		$332.52$329.37867,110 shs$84.44 billion
04/04/2024$334.37$329.86
-1.35%		$340.00$328.661.32 million shs$83.94 billion
04/03/2024$333.96$334.37
+0.12%		$335.49$332.221.10 million shs$85.08 billion
04/02/2024$337.94$333.96
-1.18%		$335.00$331.601.61 million shs$84.98 billion
04/01/2024$347.33$337.94
-2.70%		$346.47$337.81992,178 shs$85.99 billion
03/29/2024$347.33$347.33$348.37$344.63995,098 shs$88.38 billion
03/28/2024$346.95$347.33
+0.11%		$348.37$344.63937,135 shs$88.38 billion
03/27/2024$342.00$346.95
+1.45%		$347.04$344.07958,493 shs$88.28 billion
03/26/2024$342.05$342.00
-0.01%		$344.47$341.791.13 million shs$87.03 billion
03/25/2024$342.87$342.05
-0.24%		$342.52$340.131.17 million shs$87.04 billion
03/22/2024$347.09$342.87
-1.22%		$347.00$342.66882,635 shs$87.25 billion
03/21/2024$341.01$347.09
+1.78%		$347.62$340.011.33 million shs$88.32 billion
03/20/2024$336.58$341.01
+1.32%		$342.85$336.171.22 million shs$86.78 billion
03/19/2024$335.27$336.58
+0.39%		$337.37$334.83851,821 shs$85.65 billion
03/18/2024$334.66$335.27
+0.18%		$338.34$334.701.08 million shs$85.31 billion
03/15/2024$334.92$334.66
-0.08%		$337.95$330.821.62 million shs$85.16 billion
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$336.81$334.92
-0.56%		$338.73$332.391.41 million shs$85.22 billion
03/13/2024$342.45$336.81
-1.65%		$342.00$333.591.84 million shs$85.70 billion
03/12/2024$340.36$342.45
+0.62%		$343.29$339.151.31 million shs$87.14 billion
03/11/2024$340.69$340.36
-0.10%		$340.58$335.93992,721 shs$86.61 billion
03/08/2024$344.68$340.69
-1.16%		$347.71$340.071.24 million shs$86.69 billion
03/07/2024$336.49$344.68
+2.43%		$346.14$340.001.58 million shs$87.71 billion
03/06/2024$333.28$336.49
+0.96%		$337.44$334.211.10 million shs$85.62 billion
03/05/2024$337.05$333.28
-1.12%		$339.50$332.251.19 million shs$84.81 billion
03/04/2024$335.23$337.05
+0.54%		$337.49$334.751.15 million shs$85.77 billion
03/01/2024$331.80$335.23
+1.03%		$335.94$328.951.59 million shs$85.30 billion
02/29/2024$329.64$331.80
+0.66%		$332.83$329.731.85 million shs$84.43 billion
02/28/2024$327.82$329.64
+0.56%		$330.73$325.801.34 million shs$83.88 billion
02/27/2024$322.51$327.82
+1.65%		$328.09$323.411.43 million shs$83.42 billion
02/26/2024$322.03$322.51
+0.15%		$324.50$321.521.33 million shs$82.07 billion
02/23/2024$320.62$322.03
+0.44%		$322.86$319.801.32 million shs$81.94 billion
02/22/2024$314.23$320.62
+2.03%		$321.23$314.55992,749 shs$82.07 billion
02/21/2024$311.27$314.23
+0.95%		$314.75$310.641.10 million shs$80.43 billion
02/20/2024$309.08$311.27
+0.71%		$312.01$306.38998,152 shs$79.68 billion
02/19/2024$309.08$309.08$312.89$308.791.70 million shs$79.12 billion
02/16/2024$312.59$309.08
-1.12%		$312.89$308.791.44 million shs$79.11 billion
02/15/2024$311.04$312.59
+0.50%		$314.38$311.57977,396 shs$80.01 billion
02/14/2024$307.21$311.04
+1.25%		$311.85$307.59945,666 shs$79.62 billion
02/13/2024$310.38$307.21
-1.02%		$308.25$301.98969,913 shs$78.64 billion
02/12/2024$311.74$310.38
-0.44%		$313.26$310.22991,614 shs$79.45 billion
02/09/2024$312.15$311.74
-0.13%		$312.99$309.39908,973 shs$79.80 billion

Related Companies:
This page (NYSE:SHW) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity